11,930€
1,97%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,44 | 12,48 | 12,32 | 12,40 | 5,98% | - |
| 07.05.2026 | 11,30 | 12,20 | 11,14 | 11,70 | 3,36% | - |
| 06.05.2026 | 11,14 | 11,64 | 10,82 | 11,32 | 5,20% | 230,00 |
| 05.05.2026 | 11,04 | 11,30 | 10,76 | 10,76 | -2,54% | - |
| 04.05.2026 | 10,76 | 11,36 | 10,76 | 11,04 | 1,85% | - |
| 30.04.2026 | 11,98 | 11,98 | 10,72 | 10,84 | 1,31% | 400,00 |
| 29.04.2026 | 10,54 | 11,02 | 10,54 | 10,70 | 0,75% | - |
| 28.04.2026 | 10,60 | 11,12 | 10,58 | 10,62 | -0,75% | - |
| 27.04.2026 | 10,40 | 11,14 | 10,40 | 10,70 | 1,71% | - |
| 24.04.2026 | 10,26 | 10,76 | 10,26 | 10,52 | 1,54% | - |
| 23.04.2026 | 10,18 | 10,70 | 10,18 | 10,36 | 0,19% | - |
| 22.04.2026 | 10,30 | 10,72 | 10,30 | 10,34 | -0,19% | - |
| 21.04.2026 | 10,18 | 10,80 | 10,18 | 10,36 | 0,78% | - |
| 20.04.2026 | 10,72 | 10,78 | 10,28 | 10,28 | -0,77% | 200,00 |
| 17.04.2026 | 10,20 | 10,78 | 10,20 | 10,36 | 1,57% | 65,00 |
| 16.04.2026 | 10,18 | 10,66 | 10,18 | 10,20 | -0,58% | 65,00 |
| 15.04.2026 | 10,18 | 10,50 | 10,18 | 10,26 | 0,79% | - |
| 14.04.2026 | 10,20 | 10,58 | 10,18 | 10,18 | -1,17% | - |
| 13.04.2026 | 11,74 | 11,74 | 10,28 | 10,30 | -11,66% | 100,00 |
| 10.04.2026 | 10,62 | 11,66 | 10,62 | 11,66 | 0,52% | 846,00 |
| 09.04.2026 | 10,18 | 12,00 | 10,18 | 11,60 | 12,84% | 846,00 |
| 08.04.2026 | 10,52 | 10,56 | 10,26 | 10,28 | 0,98% | - |
| 07.04.2026 | 10,84 | 10,84 | 10,18 | 10,18 | -12,09% | - |
| 02.04.2026 | 10,78 | 11,58 | 10,58 | 11,58 | -3,66% | 180,00 |
| 01.04.2026 | 10,18 | 12,02 | 10,18 | 12,02 | 14,91% | 180,00 |
| 31.03.2026 | 10,18 | 10,86 | 10,18 | 10,46 | 2,75% | - |
| 30.03.2026 | 10,18 | 10,56 | 10,18 | 10,18 | 0,00% | - |
| 27.03.2026 | 10,28 | 10,62 | 10,18 | 10,18 | -1,74% | - |
| 26.03.2026 | 10,18 | 10,62 | 10,18 | 10,36 | 1,77% | - |
| 25.03.2026 | 10,18 | 10,76 | 10,18 | 10,18 | 0,00% | - |
| 24.03.2026 | 10,18 | 10,58 | 10,18 | 10,18 | 0,00% | - |
| 23.03.2026 | 10,20 | 10,58 | 10,18 | 10,18 | -1,36% | 20,00 |
| 20.03.2026 | 10,18 | 10,70 | 10,18 | 10,32 | 0,98% | - |
| 19.03.2026 | 10,72 | 10,78 | 10,20 | 10,22 | -2,48% | 20,00 |
| 18.03.2026 | 10,36 | 10,92 | 10,36 | 10,48 | 0,58% | - |
| 17.03.2026 | 10,72 | 10,80 | 10,42 | 10,42 | 0,19% | - |
| 16.03.2026 | 10,42 | 10,80 | 10,38 | 10,40 | -0,76% | - |
| 13.03.2026 | 10,48 | 10,90 | 10,46 | 10,48 | -0,95% | - |
| 12.03.2026 | 11,04 | 11,10 | 10,58 | 10,58 | -1,12% | - |
| 11.03.2026 | 10,60 | 11,04 | 10,58 | 10,70 | 0,38% | - |
| 10.03.2026 | 10,18 | 11,16 | 10,18 | 10,66 | 4,31% | - |
| 09.03.2026 | 10,20 | 10,68 | 10,18 | 10,22 | -1,73% | - |
| 06.03.2026 | 10,30 | 10,90 | 10,30 | 10,40 | 0,19% | - |
| 05.03.2026 | 10,18 | 10,74 | 10,18 | 10,38 | 1,76% | - |
| 04.03.2026 | 10,18 | 10,68 | 10,18 | 10,20 | -0,39% | 250,00 |
| 03.03.2026 | 10,40 | 10,76 | 10,20 | 10,24 | -2,10% | - |
| 02.03.2026 | 10,42 | 11,22 | 10,42 | 10,46 | -1,51% | 2.750,00 |
| 27.02.2026 | 10,36 | 11,16 | 10,36 | 10,62 | 1,34% | - |
| 26.02.2026 | 10,40 | 10,94 | 10,40 | 10,48 | 0,00% | - |
| 25.02.2026 | 10,32 | 10,86 | 10,30 | 10,48 | 0,58% | - |
| 24.02.2026 | 11,08 | 11,08 | 10,34 | 10,42 | -14,59% | - |
| 23.02.2026 | 11,58 | 12,22 | 11,20 | 12,20 | 6,09% | 114,00 |
| 20.02.2026 | 11,50 | 11,56 | 11,50 | 11,50 | -8,15% | 1.000,00 |
| 19.02.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -3,25% | - |
| 18.02.2026 | 11,36 | 12,94 | 11,06 | 12,94 | 1,25% | 35,00 |
| 17.02.2026 | 11,46 | 12,78 | 10,92 | 12,78 | 1,91% | 35,00 |
| 16.02.2026 | 11,14 | 12,70 | 11,14 | 12,54 | 11,96% | 2.600,00 |
| 13.02.2026 | 10,88 | 11,56 | 10,88 | 11,20 | 2,00% | - |
| 12.02.2026 | 11,40 | 11,42 | 10,96 | 10,98 | -12,86% | 400,00 |
| 11.02.2026 | 10,74 | 12,60 | 10,74 | 12,60 | 16,67% | 65,00 |
| 10.02.2026 | 10,72 | 11,34 | 10,72 | 10,80 | -0,18% | - |
| 09.02.2026 | 10,64 | 11,12 | 10,64 | 10,82 | 0,93% | 200,00 |
| 06.02.2026 | 11,16 | 11,16 | 10,68 | 10,72 | -10,67% | - |
| 05.02.2026 | 12,00 | 12,14 | 12,00 | 12,00 | -5,51% | 110,00 |
| 04.02.2026 | 11,12 | 12,70 | 11,12 | 12,70 | 13,39% | 610,00 |
| 03.02.2026 | 10,76 | 11,80 | 10,76 | 11,20 | 3,32% | 300,00 |
| 02.02.2026 | 10,54 | 11,70 | 10,52 | 10,84 | 0,56% | - |
| 30.01.2026 | 10,76 | 11,32 | 10,76 | 10,78 | -0,74% | - |
| 29.01.2026 | 11,08 | 11,62 | 10,78 | 10,86 | -2,69% | 70,00 |
| 28.01.2026 | 11,36 | 11,78 | 11,14 | 11,16 | -1,93% | - |
| 27.01.2026 | 11,86 | 11,86 | 11,38 | 11,38 | -12,33% | - |
| 26.01.2026 | 10,60 | 12,98 | 10,60 | 12,98 | 21,31% | 154,00 |
| 23.01.2026 | 10,18 | 10,92 | 10,18 | 10,70 | 5,11% | - |
| 22.01.2026 | 10,18 | 10,42 | 10,18 | 10,18 | 0,00% | - |
| 21.01.2026 | 10,18 | 10,50 | 10,18 | 10,18 | -3,05% | - |
| 20.01.2026 | 10,18 | 10,56 | 10,18 | 10,50 | -0,76% | - |
| 19.01.2026 | 10,56 | 10,58 | 10,56 | 10,58 | -5,54% | 200,00 |
| 16.01.2026 | 10,18 | 11,20 | 10,18 | 11,20 | 6,67% | 165,00 |
| 15.01.2026 | 10,18 | 10,50 | 10,18 | 10,50 | 0,00% | - |
| 14.01.2026 | 10,18 | 10,50 | 10,18 | 10,50 | 0,96% | - |
| 13.01.2026 | 10,50 | 10,50 | 10,34 | 10,40 | -3,70% | 200,00 |
| 12.01.2026 | 10,18 | 11,22 | 10,18 | 10,80 | 6,30% | 440,00 |
| 09.01.2026 | 10,16 | 11,22 | 10,16 | 10,16 | 0,00% | 508,00 |
| 08.01.2026 | 10,16 | 10,36 | 10,16 | 10,16 | 0,00% | - |
| 07.01.2026 | 10,16 | 10,56 | 10,16 | 10,16 | 0,00% | - |
| 06.01.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 05.01.2026 | 10,30 | 10,38 | 10,16 | 10,16 | 0,00% | - |
| 02.01.2026 | 10,54 | 10,54 | 10,16 | 10,16 | 0,00% | - |
| 30.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 29.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 23.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 22.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 19.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 18.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,17% | - |
| 17.12.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,59% | - |
| 16.12.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,59% | - |
| 15.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 12.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,78% | - |
| 11.12.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,79% | - |
| 10.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,20% | - |